Efek Terdaftar

Indomobil Sukses International Tbk, PT

Security name
Indomobil Sukses International Tbk
Issuer
Indomobil Sukses International Tbk, PT
ISIN Code
ID1000123003
Short Code
IMAS
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
250.00
Current Amount
2,765,278,412.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
AUTOMOTIVE AND COMPONENTS
Number of Securities
3,952,197,406 (Total)
As of 13 Aug 2020
99.91% Scripless = 3,948,548,844.000
Local Percentage
48.58%
Foreign Percentage
51.33%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Aug 2019 0 1,930 1,890 1,910 5,631 1,074,368,500 431
20 Aug 2019 0 1,910 1,850 1,880 5,801 1,090,468,000 268
21 Aug 2019 0 1,880 1,850 1,850 3,538 658,617,000 161
22 Aug 2019 0 1,855 1,785 1,785 7,596 1,370,742,500 255
23 Aug 2019 0 1,800 1,775 1,790 2,192 392,118,000 219
26 Aug 2019 0 1,790 1,725 1,760 1,492 262,909,500 175
27 Aug 2019 0 1,880 1,760 1,860 10,994 2,022,782,000 741
28 Aug 2019 0 1,955 1,855 1,855 28,962 5,517,928,500 1,421
29 Aug 2019 0 1,855 1,815 1,830 8,933 1,636,080,500 800
30 Aug 2019 0 1,875 1,835 1,850 3,330 616,427,500 184
02 Sep 2019 0 1,855 1,805 1,810 2,487 453,193,000 258
03 Sep 2019 0 1,835 1,750 1,750 6,372 1,138,433,000 280
04 Sep 2019 0 1,780 1,750 1,770 1,025 180,323,500 101
05 Sep 2019 0 1,780 1,750 1,760 1,091 192,586,500 115
06 Sep 2019 0 1,885 1,755 1,765 32,572 5,882,079,000 1,266
09 Sep 2019 0 1,785 1,755 1,760 3,303 583,473,500 257
10 Sep 2019 0 1,790 1,755 1,770 3,950 700,458,500 297
11 Sep 2019 0 1,825 1,760 1,805 13,178 2,376,483,500 777
12 Sep 2019 0 1,890 1,810 1,875 18,755 3,479,872,500 1,067
13 Sep 2019 0 1,940 1,835 1,855 17,063 3,223,552,500 920
16 Sep 2019 0 1,855 1,790 1,810 3,826 693,731,000 233
17 Sep 2019 0 1,825 1,760 1,765 7,372 1,309,285,000 339
18 Sep 2019 0 1,790 1,725 1,750 6,922 1,213,879,000 361
19 Sep 2019 0 1,765 1,750 1,750 2,476 433,963,500 175
20 Sep 2019 0 1,750 1,725 1,735 2,403 416,745,000 183
23 Sep 2019 0 1,750 1,725 1,745 8,086 1,408,759,500 147
24 Sep 2019 0 1,750 1,640 1,670 9,303 1,559,028,500 448
25 Sep 2019 0 1,670 1,590 1,590 8,896 1,428,464,500 476
26 Sep 2019 0 1,630 1,575 1,580 4,794 761,312,500 311
27 Sep 2019 0 1,590 1,560 1,565 3,205 502,939,000 191
30 Sep 2019 0 1,640 1,555 1,610 9,482 1,524,124,500 652
01 Oct 2019 0 1,650 1,580 1,580 7,883 1,277,123,500 513
02 Oct 2019 0 1,600 1,505 1,510 2,209 342,515,500 224
03 Oct 2019 0 1,510 1,410 1,475 3,070 445,906,500 242
04 Oct 2019 0 1,480 1,375 1,380 13,711 1,927,284,000 482
07 Oct 2019 0 1,410 1,370 1,395 6,475 905,108,500 239
08 Oct 2019 0 1,415 1,380 1,380 2,987 416,822,500 128
09 Oct 2019 0 1,385 1,345 1,355 2,317 314,826,500 193
10 Oct 2019 0 1,375 1,340 1,340 1,326 178,449,000 140
11 Oct 2019 0 1,380 1,340 1,370 7,102 967,499,500 324
14 Oct 2019 0 1,435 1,375 1,400 8,580 1,204,535,500 418
15 Oct 2019 0 1,480 1,410 1,455 11,337 1,637,972,000 661
16 Oct 2019 0 1,610 1,455 1,580 23,019 3,530,851,000 1,099
17 Oct 2019 0 1,675 1,535 1,570 26,115 4,229,405,000 1,390
18 Oct 2019 0 1,600 1,525 1,600 7,679 1,205,621,000 446
21 Oct 2019 0 1,620 1,565 1,565 3,910 621,419,500 234
22 Oct 2019 0 1,590 1,525 1,535 4,398 684,904,500 194
23 Oct 2019 0 1,560 1,400 1,430 18,327 2,636,199,500 745
24 Oct 2019 0 1,480 1,430 1,475 8,208 1,199,403,000 384
25 Oct 2019 0 1,500 1,415 1,420 8,093 1,171,518,500 530
28 Oct 2019 0 1,440 1,400 1,410 8,634 1,219,029,000 320
29 Oct 2019 0 1,455 1,415 1,445 4,178 601,293,500 187
30 Oct 2019 0 1,455 1,410 1,415 4,515 643,010,500 298
31 Oct 2019 0 1,450 1,405 1,415 7,361 1,043,390,000 398
01 Nov 2019 0 1,415 1,380 1,380 4,571 638,352,500 278
04 Nov 2019 0 1,410 1,270 1,275 21,003 2,744,264,500 821
05 Nov 2019 0 1,305 1,255 1,255 13,785 1,762,511,000 534
06 Nov 2019 0 1,295 1,250 1,280 16,297 2,055,074,500 394
07 Nov 2019 0 1,305 1,220 1,255 7,664 971,576,500 533
08 Nov 2019 0 1,255 1,215 1,235 2,995 369,060,500 174
11 Nov 2019 0 1,250 1,215 1,225 2,058 253,063,000 167
12 Nov 2019 0 1,275 1,195 1,230 8,648 1,059,174,500 379
13 Nov 2019 0 1,255 1,220 1,250 2,296 282,957,500 156
14 Nov 2019 0 1,255 1,205 1,245 2,993 365,475,500 196
15 Nov 2019 0 1,245 1,215 1,215 1,767 215,585,500 101
18 Nov 2019 0 1,300 1,200 1,270 10,500 1,325,562,000 440
19 Nov 2019 0 1,295 1,220 1,235 7,032 880,906,500 382
20 Nov 2019 0 1,250 1,210 1,210 2,131 259,115,500 159
21 Nov 2019 0 1,245 1,200 1,240 2,848 347,408,500 199
22 Nov 2019 0 1,245 1,215 1,220 1,463 179,715,500 94
25 Nov 2019 0 1,235 1,200 1,215 2,774 336,702,000 143
26 Nov 2019 0 1,220 1,155 1,155 6,271 739,429,500 201
27 Nov 2019 0 1,160 995 1,010 13,810 1,440,455,500 435
28 Nov 2019 0 1,030 970 995 13,770 1,375,457,500 354
29 Nov 2019 0 1,010 980 985 3,926 390,168,500 161
02 Dec 2019 0 1,055 985 1,010 28,937 2,917,873,000 640
03 Dec 2019 0 1,075 1,000 1,025 16,123 1,666,654,000 441
04 Dec 2019 0 1,035 1,000 1,005 7,026 711,884,500 273
05 Dec 2019 0 1,025 995 995 6,089 610,442,000 204
06 Dec 2019 0 1,015 990 1,000 2,465 246,469,500 151
09 Dec 2019 0 1,030 995 995 16,478 1,668,070,500 345
10 Dec 2019 0 1,020 985 995 12,117 1,212,316,500 288
11 Dec 2019 0 1,010 995 1,000 8,827 884,696,000 253
12 Dec 2019 0 1,010 990 995 3,258 324,745,500 134
13 Dec 2019 0 1,005 990 995 6,053 603,367,000 184
16 Dec 2019 0 1,025 995 1,005 11,297 1,138,387,500 250
17 Dec 2019 0 1,010 995 1,000 6,314 631,120,000 191
18 Dec 2019 0 1,250 995 1,250 196,436 23,037,881,000 5,658
19 Dec 2019 0 1,390 1,250 1,280 183,763 24,236,159,500 4,617
20 Dec 2019 0 1,290 1,200 1,205 36,622 4,489,404,500 1,417
23 Dec 2019 0 1,280 1,200 1,205 31,570 3,906,881,000 899
26 Dec 2019 0 1,230 1,150 1,155 14,780 1,730,292,000 644
27 Dec 2019 0 1,220 1,155 1,175 16,485 1,971,757,000 543
30 Dec 2019 0 1,215 1,155 1,155 12,579 1,487,200,500 444
02 Jan 2020 0 1,155 1,110 1,125 7,833 880,126,000 327
03 Jan 2020 0 1,155 1,115 1,130 6,396 724,715,500 279
06 Jan 2020 0 1,140 1,095 1,100 6,621 738,373,500 258
07 Jan 2020 0 1,120 1,060 1,095 8,060 874,489,500 356
08 Jan 2020 0 1,095 1,035 1,045 12,649 1,331,740,000 381
09 Jan 2020 0 1,170 1,040 1,160 39,338 4,436,318,000 1,279
10 Jan 2020 0 1,180 1,115 1,125 12,530 1,419,030,500 555
13 Jan 2020 0 1,135 1,100 1,115 8,705 969,062,500 258
14 Jan 2020 0 1,155 1,105 1,120 13,689 1,538,260,500 458
15 Jan 2020 0 1,130 1,085 1,090 6,592 725,496,000 299
16 Jan 2020 0 1,100 1,065 1,090 2,527 275,348,500 133
17 Jan 2020 0 1,160 1,085 1,150 12,934 1,443,498,500 395
20 Jan 2020 0 1,185 1,110 1,145 13,786 1,587,032,500 520
21 Jan 2020 0 1,145 1,100 1,115 3,362 374,721,000 172
22 Jan 2020 0 1,130 1,090 1,105 2,732 300,513,500 136
23 Jan 2020 0 1,110 1,070 1,080 5,445 590,559,000 228
24 Jan 2020 0 1,095 1,060 1,080 6,763 726,869,500 161
27 Jan 2020 0 1,100 1,025 1,030 5,464 575,751,500 235
28 Jan 2020 0 1,040 1,005 1,025 3,772 385,124,000 176
29 Jan 2020 0 1,060 995 1,005 9,713 981,853,000 322
30 Jan 2020 0 1,020 985 990 7,081 704,179,500 293
31 Jan 2020 0 1,000 940 945 11,416 1,091,878,500 374
03 Feb 2020 0 945 895 945 18,833 1,735,444,000 391
04 Feb 2020 0 975 895 900 15,193 1,390,298,500 503
05 Feb 2020 0 920 885 885 6,567 590,122,500 308
06 Feb 2020 0 890 880 885 10,042 887,502,000 328
07 Feb 2020 0 900 870 880 7,495 658,772,000 227
10 Feb 2020 0 890 865 865 5,717 501,770,000 244
11 Feb 2020 0 880 850 850 6,904 591,913,500 300
12 Feb 2020 0 860 820 825 11,852 990,969,000 394
13 Feb 2020 0 875 800 865 23,810 1,997,877,500 768
14 Feb 2020 0 910 835 840 23,024 2,021,348,500 1,122
17 Feb 2020 0 855 820 820 5,499 458,583,500 259
18 Feb 2020 0 850 825 845 3,954 329,238,000 194
19 Feb 2020 0 870 840 860 4,363 372,602,000 206
20 Feb 2020 0 890 855 855 3,973 344,028,500 202
21 Feb 2020 0 860 835 840 1,848 155,695,500 117
24 Feb 2020 0 835 770 780 11,738 941,349,000 378
25 Feb 2020 0 805 760 775 6,497 507,285,500 224
26 Feb 2020 0 800 750 755 4,561 346,702,500 190
27 Feb 2020 0 770 680 680 16,564 1,197,656,500 394
28 Feb 2020 0 680 590 670 14,005 881,556,000 448
02 Mar 2020 0 740 650 685 8,725 608,858,000 414
03 Mar 2020 0 735 690 700 8,642 611,578,000 250
04 Mar 2020 0 720 680 680 10,696 749,970,500 344
05 Mar 2020 0 720 665 685 20,542 1,417,064,500 439
06 Mar 2020 0 705 675 680 7,345 501,293,000 268
09 Mar 2020 0 670 600 600 6,728 417,819,000 267
10 Mar 2020 0 650 575 600 11,121 682,227,000 317
11 Mar 2020 0 625 550 570 18,775 1,086,121,000 509
12 Mar 2020 0 570 515 535 17,845 951,891,000 358
13 Mar 2020 0 535 498 520 10,541 530,737,900 274
16 Mar 2020 0 520 484 484 22,928 1,129,729,600 259
17 Mar 2020 0 484 452 460 18,862 870,774,000 338
18 Mar 2020 0 480 428 448 30,755 1,327,070,400 404
19 Mar 2020 0 444 418 418 34,988 1,462,624,400 147
20 Mar 2020 0 418 390 392 43,496 1,708,114,800 334
24 Mar 2020 0 400 346 358 3,249 119,250,600 165
26 Mar 2020 0 420 356 398 19,074 763,220,000 463
27 Mar 2020 0 466 408 440 17,356 774,948,400 393
30 Mar 2020 0 440 410 414 2,340 96,205,600 123
31 Mar 2020 0 438 416 420 6,376 269,536,400 154
01 Apr 2020 0 442 418 418 8,253 355,131,400 185
02 Apr 2020 0 434 418 430 6,021 257,441,800 133
03 Apr 2020 0 456 432 446 5,890 263,494,400 202
06 Apr 2020 0 555 450 545 21,512 1,142,345,300 606
07 Apr 2020 0 600 545 585 24,273 1,389,208,500 478
08 Apr 2020 0 600 545 545 13,972 764,645,500 250
09 Apr 2020 0 550 510 540 5,736 304,874,000 191
13 Apr 2020 0 550 525 545 2,781 151,587,500 143
14 Apr 2020 0 590 540 575 12,465 703,677,000 195
15 Apr 2020 0 590 535 535 7,115 392,303,000 171
17 Apr 2020 0 550 500 520 13,104 677,308,500 389
20 Apr 2020 0 540 505 505 7,622 391,245,000 153
21 Apr 2020 0 510 478 486 9,965 485,355,900 185
22 Apr 2020 0 488 478 480 9,769 470,402,600 153
23 Apr 2020 0 500 478 498 13,525 661,731,200 271
24 Apr 2020 0 498 466 484 15,825 762,540,600 253
27 Apr 2020 0 484 472 474 1,502 71,437,200 62
28 Apr 2020 0 478 442 442 28,565 1,282,436,600 378
29 Apr 2020 0 452 442 446 2,476 110,577,600 123
30 Apr 2020 0 454 440 440 30,390 1,354,341,200 518
04 May 2020 0 446 426 444 11,350 494,950,600 269
05 May 2020 0 555 442 500 121,940 6,343,790,100 1,964
06 May 2020 0 525 496 500 21,724 1,100,781,000 447
08 May 2020 0 535 500 525 8,895 461,861,500 321
11 May 2020 0 545 515 530 9,800 517,587,500 215
12 May 2020 0 590 510 510 23,903 1,281,569,500 1,224
13 May 2020 0 520 494 500 9,575 479,060,400 188
14 May 2020 0 500 488 488 7,425 366,598,000 155
15 May 2020 0 496 480 480 2,106 101,895,000 128
18 May 2020 0 500 478 490 1,546 76,196,000 92
19 May 2020 0 505 496 498 6,058 302,627,200 136
20 May 2020 0 498 492 498 1,136 56,294,000 48
26 May 2020 0 515 494 510 4,820 242,889,500 132
27 May 2020 0 520 496 498 7,772 388,847,100 151
28 May 2020 0 520 490 494 17,120 853,469,900 370
29 May 2020 0 510 494 505 4,489 225,773,800 159
02 Jun 2020 0 505 498 500 15,139 760,921,600 143
03 Jun 2020 0 535 505 520 21,029 1,086,059,500 428
04 Jun 2020 0 550 520 520 25,543 1,364,401,500 497
05 Jun 2020 0 650 520 645 183,614 11,290,736,000 2,734
08 Jun 2020 0 780 650 725 137,739 9,822,856,500 2,212
09 Jun 2020 0 750 675 680 62,229 4,295,749,500 990
10 Jun 2020 0 720 635 640 42,156 2,825,007,500 651
11 Jun 2020 0 650 600 600 20,993 1,281,145,000 375
12 Jun 2020 0 610 575 605 17,845 1,051,046,000 278
15 Jun 2020 0 685 605 650 45,343 2,908,563,500 1,074
16 Jun 2020 0 685 640 650 36,366 2,396,791,500 799
17 Jun 2020 0 660 640 645 8,240 532,836,500 215
18 Jun 2020 0 675 645 655 14,660 970,864,000 295
19 Jun 2020 0 670 625 640 12,854 824,972,000 290
22 Jun 2020 0 650 625 635 4,630 295,563,000 139
23 Jun 2020 0 650 620 630 5,007 316,633,500 143
24 Jun 2020 0 645 625 630 10,399 655,719,000 299
25 Jun 2020 0 755 610 705 244,713 17,328,124,500 4,387
26 Jun 2020 0 820 710 735 496,010 38,148,502,500 7,269
29 Jun 2020 0 765 695 700 136,174 9,897,692,000 2,695
30 Jun 2020 0 725 655 655 101,228 6,912,477,000 1,855
01 Jul 2020 0 650 610 615 138,016 8,501,180,000 1,758
02 Jul 2020 0 665 615 665 106,924 6,929,798,000 1,885
03 Jul 2020 0 695 620 645 122,548 8,045,525,500 2,334
06 Jul 2020 0 655 635 635 15,371 985,284,500 376
07 Jul 2020 0 650 630 635 26,155 1,660,486,000 408
08 Jul 2020 0 650 630 650 25,539 1,630,343,500 553
09 Jul 2020 0 660 635 645 34,794 2,233,484,000 554
10 Jul 2020 0 645 630 630 10,228 649,989,500 304
13 Jul 2020 0 645 635 645 10,250 656,727,000 298
14 Jul 2020 0 650 635 635 9,212 588,297,500 237
15 Jul 2020 0 725 640 690 228,946 15,675,098,000 3,162
16 Jul 2020 0 710 665 665 67,100 4,583,695,500 1,120
17 Jul 2020 0 675 655 660 13,853 918,704,500 361
20 Jul 2020 0 690 650 650 20,237 1,345,939,000 445
21 Jul 2020 0 740 640 700 290,898 20,546,587,500 3,758
22 Jul 2020 0 740 695 715 106,255 7,639,702,500 1,732
23 Jul 2020 0 730 700 720 31,454 2,237,574,500 624
24 Jul 2020 0 720 670 675 76,182 5,220,257,000 1,257
27 Jul 2020 0 680 640 650 62,032 4,049,602,000 762
28 Jul 2020 0 695 640 670 57,904 3,905,563,500 840
29 Jul 2020 0 690 660 665 22,235 1,478,619,000 328
30 Jul 2020 0 670 650 650 19,907 1,304,109,500 398
03 Aug 2020 0 640 580 580 43,221 2,588,478,000 794
04 Aug 2020 0 620 580 620 26,384 1,613,452,500 470
05 Aug 2020 0 635 615 625 16,681 1,039,810,000 320
06 Aug 2020 0 635 605 610 40,644 2,492,976,000 508
07 Aug 2020 0 605 580 590 56,641 3,350,036,500 690
10 Aug 2020 0 590 560 565 69,376 3,980,698,500 872
11 Aug 2020 0 705 560 705 966,592 63,178,165,000 10,560
12 Aug 2020 0 705 660 660 243,325 16,322,267,000 2,578
13 Aug 2020 0 655 615 620 362,395 22,792,141,500 3,106

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Right Distribution (225 IMAS : 100 IMAS-R ) 30 Jul 2020 04 Aug 2020 05 Aug 2020 Active
Cash Dividend (1 IMAS : 5 IDR) 16 Jun 2020 18 Jun 2020 09 Jul 2020 Active
Proxy Voting   - 14 May 2020 08 Jun 2020 Active
Cash Dividend (1 IMAS : 5 IDR) 28 Jun 2019 02 Jul 2019 24 Jul 2019 Active
Proxy Voting   - 28 May 2019 20 Jun 2019 Active
Cash Dividend (1 IMAS : 5 IDR) 05 Jul 2018 10 Jul 2018 01 Aug 2018 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Cash Dividend (1 IMAS : 5 IDR) 03 Jul 2017 06 Jul 2017 20 Jul 2017 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Cash Dividend (1 IMAS : 10 IDR) 01 Jul 2016 13 Jul 2016 28 Jul 2016 Active
Proxy Voting   - 01 Jun 2016 24 Jun 2016 Active
Cash Dividend (1 IMAS : 10 IDR) 06 Jul 2015 09 Jul 2015 31 Jul 2015 Active
Proxy Voting   - 04 Jun 2015 29 Jun 2015 Active
Cash Dividend (1 IMAS : 19 IDR) 18 Jul 2014 23 Jul 2014 08 Aug 2014 Active
Proxy Voting   - 11 Jun 2014 27 Jun 2014 Active
Cash Dividend (1 IMAS : 29 IDR) 20 Aug 2013 23 Aug 2013 06 Sep 2013 Active
Proxy Voting   - 12 Jun 2013 28 Jun 2013 Active
Mandatory Conversion (1 IMAS : 2 IMAS ) - 11 Jun 2012 12 Jun 2012 Active
Cash Dividend (1 IMAS : 118 IDR) 21 May 2012 24 May 2012 07 Jun 2012 Active
Proxy Voting   - 11 Apr 2012 27 Apr 2012 Active
Right Distribution (3 IMAS : 1 IMAS-R EXP 13072011 ) 30 Jun 2011 05 Jul 2011 06 Jul 2011 Active
Proxy Voting   - 19 May 2011 24 Jun 2011 Cancelled
Proxy Voting   - 06 Jun 2011 22 Jun 2011 Active
Proxy Voting   - 10 Nov 2010 10 Dec 2010 Active
Proxy Voting   - 08 Jun 2010 24 Jun 2010 Active
Proxy Voting   - 10 Jun 2009 26 Jun 2009 Active
Proxy Voting   - 10 Sep 2008 26 Sep 2008 Active
Proxy Voting   - 04 Jun 2008 20 Jun 2008 Active
Proxy Voting   - 12 Mar 2008 28 Mar 2008 Active
Proxy Voting   - 30 May 2007 15 Jun 2007 Active
Proxy Voting   - 31 May 2006 16 Jun 2006 Active
Proxy Voting   - 01 Jun 2005 17 Jun 2005 Active
Proxy Voting   - 01 Jun 2004 18 Jun 2004 Active
Proxy Voting   - 15 Aug 2003 01 Sep 2003 Active
Proxy Voting   - 05 Jun 2003 23 Jun 2003 Active
Proxy Voting   - 25 Oct 2002 11 Nov 2002 Active
Proxy Voting   - 07 Jun 2002 25 Jun 2002 Active